Dark

SPY20281215C670
SPY Dec 15 2028 670.00 Call (SPY281215C00670000)
option OPRA

EOD

Sep 10, 2026

179.00-2.036%(-3.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	179.0000	179.0000	179.0000	179.0000	-2.036%	1	546	0.000%
2026-09-09	181.9200	182.7200	181.8800	182.7200	-2.341%	9	545	-2.036%
2026-09-04	187.1000	187.1000	187.1000	187.1000	+1.652%	2	546	-4.329%
2026-09-02	184.8000	184.8000	184.0600	184.0600	+1.691%	3	546	-2.749%
2026-09-01	181.0000	181.0000	181.0000	181.0000	-4.485%	1	543	-1.105%
2026-08-27	187.5000	190.5100	187.5000	189.5000	+1.838%	18	542	-5.541%
2026-08-26	186.0800	186.0800	186.0800	186.0800	+0.546%	1	527	-3.805%
2026-08-25	185.0700	185.0700	185.0700	185.0700	-0.500%	5	526	-3.280%
2026-08-21	185.4400	189.4000	185.4400	186.0000	+0.541%	3	526	-3.763%
2026-08-20	187.0000	187.0000	185.0000	185.0000	-1.711%	3	527	-3.243%
2026-08-18	190.0000	190.0000	188.2200	188.2200	-2.804%	2	525	-4.899%
2026-08-17	193.1600	193.7200	193.1600	193.6500	-0.967%	3	523	-7.565%
2026-08-14	195.5400	195.5400	195.5400	195.5400	-0.539%	1	524	-8.459%
2026-08-13	196.6700	196.6700	196.6000	196.6000	+2.513%	2	524	-8.952%
2026-08-12	193.2500	193.2500	191.7800	191.7800	-1.383%	4	523	-6.664%
2026-08-10	195.0700	195.0700	194.0000	194.4700	+0.072%	4	522	-7.955%
2026-08-07	194.0500	195.9000	193.0000	194.3300	-1.155%	10	523	-7.889%
2026-08-05	196.6000	196.6000	196.6000	196.6000	+12.234%	1	515	-8.952%
2026-07-17	171.2900	175.1700	171.2900	175.1700	-3.906%	4	514	+2.186%
2026-07-10	182.2900	182.2900	182.2900	182.2900	+4.764%	2	512	-1.805%
2026-07-08	174.0000	174.0000	174.0000	174.0000	-0.685%	1	514	+2.874%
2026-07-07	175.2000	175.2000	175.2000	175.2000	+3.626%	1	513	+2.169%
2026-06-29	169.0700	169.0700	169.0700	169.0700	+1.149%	1	513	+5.873%
2026-06-26	167.1500	167.1500	167.1500	167.1500	-5.836%	1	514	+7.089%
2026-06-22	177.1200	177.5100	177.1200	177.5100	-0.157%	2	514	+0.839%
2026-06-17	178.5100	178.6300	176.7700	177.7900	-1.326%	11	511	+0.681%
2026-06-16	183.0000	183.0000	180.1800	180.1800	-0.244%	2	511	-0.655%
2026-06-15	178.6400	180.6200	178.6400	180.6200	+6.447%	2	514	-0.897%
2026-06-12	171.9900	171.9900	169.6800	169.6800	+1.000%	9	514	+5.493%
2026-06-11	163.2400	168.0000	163.2400	168.0000	+2.696%	2	514	+6.548%
2026-06-09	163.5900	163.5900	163.5900	163.5900	-5.630%	1	512	+9.420%
2026-06-08	173.3500	173.3500	173.3500	173.3500	+1.642%	1	511	+3.259%
2026-06-05	181.7900	181.7900	170.5500	170.5500	-6.686%	8	512	+4.955%
2026-06-01	182.9100	182.9100	182.7700	182.7700	+0.131%	2	512	-2.063%
2026-05-29	182.5300	182.5300	182.5300	182.5300	+8.012%	2	514	-1.934%
2026-05-19	168.9900	168.9900	168.9900	168.9900	-1.175%	1	512	+5.923%
2026-05-15	172.8800	172.8800	171.0000	171.0000	-3.302%	2	512	+4.678%
2026-05-14	175.5000	176.8400	175.5000	176.8400	+2.072%	14	513	+1.221%
2026-05-13	173.2500	173.2500	173.2500	173.2500	+1.912%	1	499	+3.319%
2026-05-12	167.5000	170.0000	166.0000	170.0000	+5.218%	3	499	+5.294%
2026-05-07	161.5700	161.5700	161.5700	161.5700	-1.102%	1	499	+10.788%
2026-05-06	159.5000	163.3700	159.5000	163.3700	+14.758%	23	499	+9.567%
2026-04-23	142.3600	142.3600	142.3600	142.3600	-1.855%	2	521	+25.738%
2026-04-22	145.0500	145.0500	145.0500	145.0500	+1.341%	7	523	+23.406%
2026-04-20	143.1300	143.1300	143.1300	143.1300	-1.078%	4	523	+25.061%
2026-04-17	144.3300	144.6900	144.3300	144.6900	+4.094%	2	523	+23.713%
2026-04-16	136.6400	139.0000	136.6400	139.0000	+2.849%	5	524	+28.777%
2026-04-15	135.1500	135.1500	135.1500	135.1500	+1.808%	4	525	+32.445%
2026-04-14	130.0000	132.9500	130.0000	132.7500	+10.625%	4	525	+34.840%
2026-04-13	121.5100	121.5100	120.0000	120.0000	+0.790%	3	525	+49.167%
2026-04-09	119.0600	119.0600	119.0600	119.0600	+0.371%	4	523	+50.344%
2026-04-08	118.6200	118.6200	118.6200	118.6200	+10.252%	1	523	+50.902%
2026-04-07	106.5000	107.9300	106.5000	107.5900	-0.747%	3	524	+66.372%
2026-04-06	106.7700	108.4000	106.7700	108.4000	+1.689%	2	524	+65.129%
2026-04-02	106.6000	106.6000	106.6000	106.6000	-1.706%	1	523	+67.917%
2026-04-01	106.9900	108.4600	106.7000	108.4500	+5.640%	7	523	+65.053%
2026-03-31	97.9900	102.8900	97.9900	102.6600	+5.023%	331	521	+74.362%
2026-03-27	102.0000	102.0000	97.7500	97.7500	-5.060%	8	852	+83.120%
2026-03-26	105.4900	105.4900	102.9600	102.9600	-5.930%	9	851	+73.854%
2026-03-25	109.2600	109.4500	109.2600	109.4500	+1.672%	2	851	+63.545%
2026-03-24	107.6500	107.6500	107.6500	107.6500	-0.920%	1	851	+66.280%
2026-03-23	108.6500	108.6500	108.6500	108.6500	+2.500%	1	850	+64.749%
2026-03-20	108.0100	108.0100	106.0000	106.0000	-2.538%	11	851	+68.868%
2026-03-19	110.5000	110.5000	108.7600	108.7600	-2.676%	2	844	+64.583%
2026-03-18	114.5000	114.9900	111.7500	111.7500	-3.045%	51	843	+60.179%
2026-03-17	116.4600	117.0000	113.7000	115.2600	-0.173%	120	796	+55.301%
2026-03-16	114.0200	116.4900	114.0200	115.4600	+2.658%	130	676	+55.032%
2026-03-13	114.0700	114.0700	112.4700	112.4700	-1.342%	7	598	+59.154%
2026-03-12	117.5000	117.5000	114.0000	114.0000	-4.362%	198	597	+57.018%
2026-03-11	117.9500	119.2000	117.9500	119.2000	+0.101%	8	435	+50.168%
2026-03-10	121.9400	121.9400	119.0800	119.0800	-1.968%	2	435	+50.319%
2026-03-09	114.8900	121.6800	114.8900	121.4700	+3.821%	63	436	+47.361%
2026-03-06	116.9800	118.8000	116.4300	117.0000	-3.704%	21	379	+52.991%
2026-03-05	123.5000	123.5000	121.5000	121.5000	-1.220%	2	361	+47.325%
2026-03-04	123.0000	123.0000	123.0000	123.0000	+1.235%	1	360	+45.528%
2026-03-03	117.5200	121.5000	116.0400	121.5000	-4.810%	7	359	+47.325%
2026-02-26	127.8200	127.8200	127.6400	127.6400	-1.672%	4	358	+40.238%
2026-02-25	128.7500	129.9400	128.7400	129.8100	+3.815%	112	249	+37.894%
2026-02-24	125.0400	125.0400	125.0400	125.0400	+2.567%	4	249	+43.154%
2026-02-23	125.6700	125.6700	121.9100	121.9100	-5.062%	24	245	+46.830%
2026-02-20	128.2000	128.4100	128.0300	128.4100	+1.671%	47	251	+39.397%
2026-02-19	126.3000	126.3000	126.3000	126.3000	+1.765%	1	204	+41.726%
2026-02-17	120.5100	125.0000	120.5100	124.1100	-1.108%	5	203	+44.227%
2026-02-13	125.4100	125.5000	125.2600	125.5000	-0.310%	5	195	+42.629%
2026-02-12	126.0500	126.0500	125.8900	125.8900	-4.694%	15	195	+42.188%
2026-02-11	132.2500	132.2500	132.0900	132.0900	-1.130%	4	180	+35.514%
2026-02-10	133.6000	133.6000	133.6000	133.6000	+2.809%	2	176	+33.982%
2026-02-06	128.0200	129.9500	127.8700	129.9500	+4.545%	100	176	+37.745%
2026-02-05	122.6500	124.4300	122.6500	124.3000	-4.531%	31	79	+44.006%
2026-02-04	130.3800	130.3800	130.2000	130.2000	-2.296%	4	50	+37.481%
2026-02-03	133.3100	133.6600	133.2600	133.2600	-2.431%	4	46	+34.324%
2026-02-02	135.5000	136.5900	135.5000	136.5800	+2.916%	5	42	+31.059%
2026-01-29	132.7100	132.7100	132.7100	132.7100	+1.028%	1	39	+34.881%
2026-01-23	130.2700	131.4300	130.2700	131.3600	-1.322%	4	38	+36.267%
2026-01-22	132.7600	133.1200	132.7600	133.1200	+2.526%	5	36	+34.465%
2026-01-21	126.7600	129.8400	124.7900	129.8400	+3.781%	9	33	+37.862%
2026-01-20	127.5000	127.5000	123.6900	125.1100	-6.808%	4	30	+43.074%
2026-01-16	134.1600	134.2500	134.1500	134.2500	+3.269%	4	26	+33.333%
2026-01-14	130.0000	130.0000	130.0000	130.0000	-1.857%	1	26	+37.692%
2026-01-13	132.4600	132.4600	132.4600	132.4600	-1.083%	1	26	+35.135%
2026-01-12	133.3300	133.9100	133.3300	133.9100	+0.881%	11	25	+33.672%
2026-01-07	133.3000	133.3000	132.7400	132.7400	+2.029%	2	14	+34.850%
2026-01-06	129.9300	130.3000	129.2000	130.1000	0.000%	22	12	+37.586%

.dark-mode .SMyqGj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SMyqGj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215C670SPY Dec 15 2028 670.00 Call (SPY281215C00670000)option OPRA

SPY20281215C670
SPY Dec 15 2028 670.00 Call (SPY281215C00670000)
option OPRA